Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.85 | 22.20 | 19.95 | 20.55 | 8,074 | -0.15(-0.72%) |
Oct 30, 2017 | 20.55 | 21.43 | 19.50 | 20.70 | 8,816 | +0.15(+0.73%) |
Oct 27, 2017 | 20.10 | 21.00 | 20.10 | 20.55 | 6,828 | +0.45(+2.24%) |
Oct 26, 2017 | 20.55 | 20.85 | 19.20 | 20.10 | 25,374 | -0.30(-1.47%) |
Oct 25, 2017 | 19.95 | 20.85 | 19.35 | 20.40 | 15,097 | +0.00(+0.00%) |
Oct 24, 2017 | 20.25 | 21.75 | 19.95 | 20.40 | 21,307 | +0.00(+0.00%) |
Oct 23, 2017 | 21.60 | 21.75 | 19.95 | 20.40 | 19,748 | -1.35(-6.21%) |
Oct 20, 2017 | 22.35 | 22.79 | 21.15 | 21.75 | 16,119 | -0.60(-2.68%) |
Oct 19, 2017 | 22.80 | 23.25 | 21.30 | 22.35 | 14,898 | -0.30(-1.32%) |
Oct 18, 2017 | 22.35 | 24.30 | 21.90 | 22.65 | 8,729 | +0.71(+3.23%) |
Oct 17, 2017 | 22.65 | 23.25 | 21.75 | 21.94 | 15,243 | -0.86(-3.76%) |
Oct 16, 2017 | 24.45 | 25.18 | 21.45 | 22.80 | 21,831 | -1.65(-6.75%) |
Oct 13, 2017 | 24.45 | 25.20 | 24.00 | 24.45 | 11,797 | +0.00(+0.00%) |
Oct 12, 2017 | 24.45 | 24.90 | 24.02 | 24.45 | 17,319 | +0.15(+0.62%) |
Oct 11, 2017 | 24.00 | 24.75 | 23.40 | 24.30 | 25,553 | +0.45(+1.89%) |
Oct 10, 2017 | 23.55 | 24.75 | 22.65 | 23.85 | 22,579 | +0.60(+2.58%) |
Oct 09, 2017 | 23.55 | 24.00 | 22.20 | 23.25 | 17,176 | +0.00(+0.00%) |
Oct 06, 2017 | 23.55 | 23.70 | 22.65 | 23.25 | 17,645 | -0.30(-1.27%) |
Oct 05, 2017 | 22.35 | 23.85 | 22.20 | 23.55 | 31,152 | +1.50(+6.80%) |
Oct 04, 2017 | 20.70 | 22.50 | 20.40 | 22.05 | 19,689 | +1.05(+5.00%) |
Oct 03, 2017 | 21.90 | 23.09 | 20.85 | 21.00 | 27,125 | -1.20(-5.41%) |
Oct 02, 2017 | 21.30 | 23.10 | 20.25 | 22.20 | 39,004 | +0.90(+4.23%) |
Sep 29, 2017 | 20.25 | 22.35 | 19.95 | 21.30 | 41,515 | +0.60(+2.90%) |
Sep 28, 2017 | 19.20 | 21.75 | 18.45 | 20.70 | 107,949 | +1.50(+7.81%) |
Sep 27, 2017 | 16.20 | 19.50 | 16.05 | 19.20 | 137,420 | +3.00(+18.52%) |
Sep 26, 2017 | 16.50 | 17.10 | 16.20 | 16.20 | 9,058 | -0.45(-2.70%) |
Sep 25, 2017 | 16.65 | 17.25 | 16.50 | 16.65 | 11,175 | -0.15(-0.89%) |
Sep 22, 2017 | 16.65 | 16.95 | 16.20 | 16.80 | 11,340 | +0.30(+1.82%) |
Sep 21, 2017 | 16.50 | 16.95 | 15.90 | 16.50 | 17,503 | -0.15(-0.90%) |
Sep 20, 2017 | 16.05 | 16.75 | 16.05 | 16.65 | 10,924 | +0.60(+3.74%) |
Sep 19, 2017 | 16.50 | 17.10 | 15.75 | 16.05 | 20,776 | -0.45(-2.73%) |
Sep 18, 2017 | 15.90 | 16.65 | 15.75 | 16.50 | 13,692 | +0.75(+4.76%) |
Sep 15, 2017 | 15.60 | 16.77 | 15.30 | 15.75 | 33,873 | +0.30(+1.94%) |
Sep 14, 2017 | 15.90 | 16.50 | 15.30 | 15.45 | 39,542 | -0.15(-0.96%) |
Sep 13, 2017 | 16.50 | 16.50 | 15.00 | 15.60 | 54,896 | -1.05(-6.31%) |
Sep 12, 2017 | 17.55 | 17.85 | 16.21 | 16.65 | 33,284 | -1.05(-5.93%) |
Sep 11, 2017 | 17.40 | 18.00 | 17.10 | 17.70 | 23,298 | +0.30(+1.72%) |
Sep 08, 2017 | 17.25 | 17.55 | 17.10 | 17.40 | 14,725 | +0.30(+1.75%) |
Sep 07, 2017 | 17.25 | 17.55 | 16.80 | 17.10 | 17,828 | -0.15(-0.87%) |
Sep 06, 2017 | 17.55 | 18.00 | 16.80 | 17.25 | 23,618 | -0.45(-2.54%) |
Sep 05, 2017 | 18.45 | 19.95 | 16.80 | 17.70 | 119,632 | +0.75(+4.42%) |
Sep 01, 2017 | 16.65 | 17.25 | 15.90 | 16.95 | 24,160 | +0.45(+2.73%) |
Aug 31, 2017 | 16.95 | 17.70 | 16.50 | 16.50 | 13,145 | -0.60(-3.51%) |
Aug 30, 2017 | 16.80 | 17.25 | 16.58 | 17.10 | 10,960 | +0.30(+1.79%) |
Aug 29, 2017 | 16.35 | 17.10 | 16.35 | 16.80 | 7,252 | +0.45(+2.75%) |
Aug 28, 2017 | 17.25 | 17.25 | 16.05 | 16.35 | 14,563 | -0.75(-4.39%) |
Aug 25, 2017 | 16.80 | 17.25 | 16.65 | 17.10 | 10,687 | +0.30(+1.79%) |
Aug 24, 2017 | 16.50 | 16.95 | 16.05 | 16.80 | 12,674 | +0.30(+1.82%) |
Aug 23, 2017 | 16.35 | 16.65 | 15.93 | 16.50 | 17,203 | +0.15(+0.92%) |
Aug 22, 2017 | 16.80 | 17.18 | 16.05 | 16.35 | 9,486 | -0.30(-1.80%) |
Aug 21, 2017 | 17.40 | 17.69 | 16.50 | 16.65 | 9,890 | -0.75(-4.31%) |
Aug 18, 2017 | 17.10 | 17.85 | 16.80 | 17.40 | 12,447 | +0.45(+2.65%) |
Aug 17, 2017 | 16.80 | 17.71 | 16.43 | 16.95 | 17,593 | +0.30(+1.80%) |
Aug 16, 2017 | 16.50 | 16.95 | 16.50 | 16.65 | 4,277 | +0.15(+0.91%) |
Aug 15, 2017 | 16.95 | 17.08 | 16.20 | 16.50 | 8,843 | -0.60(-3.51%) |
Aug 14, 2017 | 16.65 | 17.40 | 16.35 | 17.10 | 14,883 | +0.98(+6.05%) |
Aug 11, 2017 | 15.75 | 16.95 | 15.75 | 16.12 | 18,148 | -0.82(-4.87%) |
Aug 10, 2017 | 17.70 | 17.85 | 15.15 | 16.95 | 31,096 | -0.75(-4.24%) |
Aug 09, 2017 | 18.75 | 18.75 | 17.64 | 17.70 | 16,808 | -0.90(-4.84%) |
Aug 08, 2017 | 18.00 | 18.75 | 17.40 | 18.60 | 15,720 | +0.75(+4.20%) |
Aug 07, 2017 | 18.60 | 19.05 | 17.10 | 17.85 | 46,641 | -0.90(-4.80%) |
Aug 04, 2017 | 19.05 | 19.05 | 18.15 | 18.75 | 15,802 | -0.45(-2.34%) |
Aug 03, 2017 | 19.65 | 20.10 | 18.45 | 19.20 | 32,820 | +0.90(+4.92%) |
Aug 02, 2017 | 18.75 | 19.50 | 18.15 | 18.30 | 15,637 | -0.60(-3.17%) |